Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

15.02 -0.10 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 3.613 3.665 3.517 3.528 81,674,152 -0.14(-3.72%)
Nov 27, 2020 3.584 3.665 3.576 3.665 44,238,104 -0.03(-0.90%)
Nov 25, 2020 3.669 3.746 3.628 3.698 60,478,128 +0.01(+0.30%)
Nov 24, 2020 3.632 3.720 3.591 3.687 117,707,640 +0.24(+6.95%)
Nov 23, 2020 3.436 3.458 3.396 3.447 69,215,224 +0.10(+3.09%)
Nov 20, 2020 3.366 3.396 3.322 3.344 39,130,704 -0.05(-1.41%)
Nov 19, 2020 3.366 3.418 3.348 3.392 40,666,648 +0.05(+1.43%)
Nov 18, 2020 3.410 3.451 3.344 3.344 74,930,456 -0.02(-0.55%)
Nov 17, 2020 3.237 3.422 3.233 3.363 76,172,408 +0.10(+3.17%)
Nov 16, 2020 3.307 3.322 3.226 3.259 68,208,648 +0.11(+3.63%)
Nov 13, 2020 3.071 3.167 3.057 3.145 72,920,760 +0.09(+3.02%)
Nov 12, 2020 3.145 3.182 3.034 3.053 56,987,064 -0.18(-5.69%)
Nov 11, 2020 3.171 3.241 3.145 3.237 74,925,408 -0.00(-0.11%)
Nov 10, 2020 3.104 3.245 3.090 3.241 139,227,616 +0.22(+7.33%)
Nov 09, 2020 3.075 3.097 2.939 3.020 136,848,000 +0.30(+11.13%)
Nov 06, 2020 2.647 2.728 2.631 2.717 44,916,164 +0.07(+2.50%)
Nov 05, 2020 2.629 2.669 2.618 2.651 45,327,884 +0.08(+3.16%)
Nov 04, 2020 2.540 2.618 2.489 2.570 51,135,060 +0.03(+1.31%)
Nov 03, 2020 2.570 2.577 2.492 2.537 72,335,696 +0.06(+2.38%)
Nov 02, 2020 2.474 2.500 2.411 2.478 43,003,824 +0.03(+1.36%)
Oct 30, 2020 2.452 2.494 2.432 2.444 62,664,456 -0.02(-0.90%)
Oct 29, 2020 2.301 2.496 2.268 2.467 109,559,352 +0.08(+3.40%)
Oct 28, 2020 2.478 2.492 2.382 2.385 97,065,928 -0.19(-7.31%)
Oct 27, 2020 2.607 2.609 2.570 2.574 49,733,108 -0.08(-2.92%)
Oct 26, 2020 2.677 2.680 2.607 2.651 43,731,196 -0.05(-1.78%)
Oct 23, 2020 2.769 2.776 2.677 2.699 45,998,072 -0.05(-1.74%)
Oct 22, 2020 2.658 2.747 2.647 2.747 49,764,840 +0.10(+3.62%)
Oct 21, 2020 2.640 2.673 2.603 2.651 55,773,180 -0.01(-0.55%)
Oct 20, 2020 2.592 2.680 2.585 2.666 70,110,824 +0.10(+3.88%)
Oct 19, 2020 2.548 2.636 2.529 2.566 63,247,284 +0.04(+1.46%)
Oct 16, 2020 2.588 2.592 2.526 2.529 55,903,680 -0.06(-2.42%)
Oct 15, 2020 2.581 2.610 2.559 2.592 51,964,144 -0.04(-1.68%)
Oct 14, 2020 2.680 2.710 2.633 2.636 48,317,700 -0.03(-1.11%)
Oct 13, 2020 2.636 2.677 2.603 2.666 38,658,836 -0.03(-0.96%)
Oct 12, 2020 2.673 2.699 2.640 2.692 20,540,730 +0.02(+0.69%)
Oct 09, 2020 2.710 2.717 2.651 2.673 55,904,224 -0.05(-1.76%)
Oct 08, 2020 2.629 2.725 2.621 2.721 49,916,164 +0.10(+3.80%)
Oct 07, 2020 2.633 2.655 2.570 2.621 40,931,684 -0.02(-0.84%)
Oct 06, 2020 2.769 2.773 2.629 2.644 51,966,552 -0.01(-0.55%)
Oct 05, 2020 2.566 2.688 2.537 2.658 81,790,024 +0.14(+5.41%)
Oct 02, 2020 2.544 2.581 2.505 2.522 74,298,296 -0.08(-3.25%)
Oct 01, 2020 2.562 2.621 2.518 2.607 89,967,648 -0.02(-0.70%)
Sep 30, 2020 2.618 2.651 2.590 2.625 72,626,872 +0.05(+1.86%)
Sep 29, 2020 2.629 2.662 2.562 2.577 67,508,040 -0.08(-2.92%)
Sep 28, 2020 2.787 2.809 2.651 2.655 70,222,848 -0.10(-3.49%)
Sep 25, 2020 2.714 2.772 2.699 2.751 70,400,000 -0.06(-2.23%)
Sep 24, 2020 2.751 2.843 2.699 2.813 70,096,880 +0.06(+2.28%)
Sep 23, 2020 2.835 2.865 2.747 2.751 75,023,688 -0.14(-4.85%)
Sep 22, 2020 2.946 2.972 2.857 2.891 45,090,016 -0.02(-0.63%)
Sep 21, 2020 2.927 2.931 2.857 2.909 54,475,956 -0.12(-3.90%)
Sep 18, 2020 3.101 3.125 3.005 3.027 77,190,624 -0.14(-4.31%)
Sep 17, 2020 3.045 3.163 3.034 3.163 72,077,544 +0.06(+1.90%)
Sep 16, 2020 3.068 3.152 3.042 3.104 45,936,264 +0.06(+1.81%)
Sep 15, 2020 3.093 3.116 3.025 3.049 49,372,932 -0.00(-0.12%)
Sep 14, 2020 3.053 3.068 2.986 3.053 55,794,680 +0.00(+0.00%)
Sep 11, 2020 3.082 3.116 3.038 3.053 67,564,640 -0.02(-0.72%)
Sep 10, 2020 3.175 3.186 3.071 3.075 59,417,852 -0.12(-3.70%)
Sep 09, 2020 3.186 3.217 3.163 3.193 39,176,820 +0.10(+3.10%)
Sep 08, 2020 3.093 3.127 3.031 3.097 52,974,440 -0.15(-4.65%)
Sep 04, 2020 3.267 3.296 3.186 3.248 70,672,856 +0.00(+0.11%)
Sep 03, 2020 3.245 3.307 3.200 3.245 77,689,040 +0.04(+1.15%)
Sep 02, 2020 3.215 3.222 3.156 3.208 56,173,732 +0.01(+0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.